Identifier on Yobit: gcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-01 |
0.8592 |
0.3347 GCR |
0.8592 |
0.6000 |
1.1184 |
0.6000 |
| 2019-06-30 |
1.2834 |
105.9808 GCR |
1.2834 |
1.2000 |
1.3667 |
1.3667 |
| 2019-06-29 |
0.8778 |
7.8055 GCR |
0.8778 |
0.5000 |
1.2557 |
0.5000 |
| 2019-06-28 |
0.9662 |
517.3973 GCR |
0.9662 |
0.9016 |
1.0307 |
1.0307 |
| 2019-06-27 |
0.9990 |
0.0000 GCR |
0.9990 |
0.9990 |
0.9990 |
0.9990 |
| 2019-06-26 |
0.9995 |
200.1773 GCR |
0.9995 |
0.9990 |
1.0000 |
0.9990 |
| 2019-06-25 |
1.3674 |
888.4891 GCR |
1.3674 |
1.2951 |
1.4398 |
1.4398 |
| 2019-06-24 |
1.4596 |
328.3979 GCR |
1.4596 |
1.3935 |
1.5257 |
1.5257 |
| 2019-06-23 |
1.3640 |
2.9761 GCR |
1.3640 |
1.3337 |
1.3944 |
1.3944 |
| 2019-06-22 |
1.1824 |
2.0371 GCR |
1.1824 |
1.1824 |
1.1824 |
1.1824 |
| 2019-06-21 |
1.1531 |
613.0275 GCR |
1.1531 |
1.1239 |
1.1824 |
1.1824 |
| 2019-06-20 |
1.4238 |
885.1555 GCR |
1.4238 |
1.1402 |
1.7073 |
1.1402 |
| 2019-06-19 |
1.5471 |
171.2716 GCR |
1.5471 |
1.4000 |
1.6943 |
1.6943 |
| 2019-06-18 |
1.4000 |
23.9510 GCR |
1.4000 |
1.4000 |
1.4000 |
1.4000 |
| 2019-06-17 |
1.8626 |
58.3939 GCR |
1.8626 |
1.8626 |
1.8626 |
1.8626 |
| 2019-06-16 |
1.6142 |
56.7458 GCR |
1.6142 |
1.4000 |
1.8283 |
1.4000 |
| 2019-06-15 |
1.6412 |
0.0000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-14 |
1.6412 |
0.0000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-13 |
1.6412 |
0.0000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-12 |
1.6412 |
0.0000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-11 |
1.6412 |
0.3000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-10 |
1.5796 |
263.8653 GCR |
1.5796 |
1.5712 |
1.5881 |
1.5881 |
| 2019-06-09 |
1.5809 |
1.0939 GCR |
1.5809 |
1.5809 |
1.5809 |
1.5809 |
| 2019-06-08 |
1.4540 |
0.0000 GCR |
1.4540 |
1.4540 |
1.4540 |
1.4540 |
| 2019-06-07 |
1.4540 |
0.0000 GCR |
1.4540 |
1.4540 |
1.4540 |
1.4540 |
| 2019-06-06 |
1.4578 |
164.7821 GCR |
1.4578 |
1.4540 |
1.4616 |
1.4540 |
| 2019-06-05 |
1.4616 |
682.7634 GCR |
1.4616 |
1.4616 |
1.4616 |
1.4616 |
| 2019-06-04 |
1.8328 |
0.0000 GCR |
1.8328 |
1.8328 |
1.8328 |
1.8328 |
| 2019-06-03 |
1.8328 |
0.0000 GCR |
1.8328 |
1.8328 |
1.8328 |
1.8328 |
| 2019-06-02 |
1.8328 |
0.0000 GCR |
1.8328 |
1.8328 |
1.8328 |
1.8328 |
| 2019-06-01 |
1.8328 |
0.0000 GCR |
1.8328 |
1.8328 |
1.8328 |
1.8328 |
| 2019-05-31 |
1.8328 |
0.0000 GCR |
1.8328 |
1.8328 |
1.8328 |
1.8328 |
| 2019-05-30 |
1.8328 |
0.0000 GCR |
1.8328 |
1.8328 |
1.8328 |
1.8328 |
| 2019-05-29 |
1.8328 |
0.0000 GCR |
1.8328 |
1.8328 |
1.8328 |
1.8328 |
| 2019-05-28 |
1.8342 |
249.4892 GCR |
1.8342 |
1.8328 |
1.8356 |
1.8328 |
| 2019-05-27 |
2.0014 |
12.4731 GCR |
2.0014 |
1.9995 |
2.0034 |
2.0034 |
| 2019-05-26 |
1.7212 |
917.7057 GCR |
1.7212 |
1.5123 |
1.9301 |
1.5123 |
| 2019-05-25 |
1.8363 |
306.9311 GCR |
1.8363 |
1.4140 |
2.2586 |
1.8336 |
| 2019-05-24 |
1.2826 |
402.2656 GCR |
1.2826 |
1.1005 |
1.4648 |
1.4648 |
| 2019-05-23 |
1.2482 |
204.7387 GCR |
1.2482 |
1.1005 |
1.3959 |
1.3959 |
| 2019-05-22 |
1.6353 |
0.0000 GCR |
1.6353 |
1.6353 |
1.6353 |
1.6353 |
| 2019-05-21 |
1.8481 |
148.4635 GCR |
1.8481 |
1.6353 |
2.0610 |
1.6353 |
| 2019-05-20 |
2.1003 |
0.0000 GCR |
2.1003 |
2.1003 |
2.1003 |
2.1003 |
| 2019-05-19 |
2.1003 |
0.0000 GCR |
2.1003 |
2.1003 |
2.1003 |
2.1003 |
| 2019-05-18 |
2.1003 |
0.0000 GCR |
2.1003 |
2.1003 |
2.1003 |
2.1003 |
| 2019-05-17 |
2.1003 |
0.0000 GCR |
2.1003 |
2.1003 |
2.1003 |
2.1003 |
| 2019-05-16 |
2.1003 |
0.0000 GCR |
2.1003 |
2.1003 |
2.1003 |
2.1003 |
| 2019-05-15 |
2.1003 |
118.1236 GCR |
2.1003 |
2.1003 |
2.1003 |
2.1003 |
| 2019-05-14 |
2.0789 |
130.9910 GCR |
2.0789 |
2.0188 |
2.1391 |
2.1391 |
| 2019-05-13 |
2.0445 |
133.3388 GCR |
2.0445 |
1.9500 |
2.1391 |
2.1391 |